ТНС энерго Ростов-на-Дону

RTSBP

1.556 ₽ +7.76% ↑

История котировок RTSBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	0.48	0.477	0.48	0.461	+0.42%	9	110,000	51,360
2020-12-29	0.453	0.475	0.487	0.453	-1.04%	4	50,000	23,210
2020-12-28	0.485	0.48	0.485	0.464	+0.21%	6	60,000	28,490
2020-12-25	0.479	0.479	0.479	0.479	+1.91%	1	10,000	4,790
2020-12-24	0.476	0.47	0.48	0.454	-1.26%	20	240,000	112,550
2020-12-23	0.474	0.476	0.482	0.46	+0.85%	12	140,000	65,420
2020-12-22	0.47	0.472	0.473	0.46	-1.46%	9	90,000	42,240
2020-12-21	0.474	0.479	0.479	0.47	+1.48%	4	40,000	18,930
2020-12-18	0.474	0.472	0.474	0.471	-1.46%	7	70,000	33,080
2020-12-17	0.497	0.479	0.497	0.472	-1.44%	20	230,000	110,170
2020-12-16	0.486	0.486	0.486	0.486	-0.21%	5	50,000	24,300
2020-12-15	0.48	0.487	0.487	0.48	+1.46%	8	80,000	38,810
2020-12-14	0.491	0.48	0.491	0.479	-1.03%	5	50,000	24,230
2020-12-11	0.491	0.485	0.491	0.485	-1.62%	4	40,000	19,490
2020-12-10	0.485	0.493	0.493	0.482	+2.92%	8	80,000	38,850
2020-12-09	0.49	0.479	0.49	0.479	-3.43%	32	660,000	319,340
2020-12-08	0.497	0.496	0.497	0.486	-0.20%	10	120,000	59,000
2020-12-07	0.506	0.497	0.506	0.487	+0.40%	27	380,000	187,070
2020-12-04	0.491	0.495	0.495	0.486	-0.40%	10	110,000	53,780
2020-12-03	0.497	0.497	0.497	0.497	+0.81%	2	20,000	9,940
2020-12-02	0.492	0.493	0.495	0.492	-1.20%	4	50,000	24,650
2020-12-01	0.499	0.499	0.499	0.499	-0.20%	1	20,000	9,980
2020-11-30	0.492	0.5	0.513	0.483	+0.81%	38	500,000	249,170
2020-11-27	0.494	0.496	0.496	0.492	+0.81%	10	110,000	54,310
2020-11-26	0.487	0.492	0.507	0.487	-3.34%	29	320,000	158,170
2020-11-25	0.491	0.509	0.509	0.489	+2.41%	7	80,000	39,460
2020-11-24	0.492	0.497	0.501	0.491	+0.20%	18	260,000	129,120
2020-11-23	0.501	0.496	0.501	0.496	-1.98%	8	80,000	39,890
2020-11-20	0.487	0.506	0.506	0.486	+1.81%	9	100,000	49,170
2020-11-19	0.511	0.497	0.511	0.488	+1.43%	14	140,000	68,920
2020-11-18	0.482	0.49	0.518	0.48	+0.62%	47	990,000	486,630
2020-11-17	0.486	0.487	0.494	0.484	-0.81%	11	110,000	53,690
2020-11-16	0.494	0.491	0.494	0.481	-0.61%	32	370,000	181,160
2020-11-13	0.489	0.494	0.494	0.48	+0.82%	16	180,000	87,190
2020-11-12	0.482	0.49	0.49	0.482	-0.41%	5	50,000	24,340
2020-11-11	0.492	0.492	0.492	0.48	-1.20%	14	220,000	106,940
2020-11-10	0.498	0.498	0.498	0.498	+0.40%	1	10,000	4,980
2020-11-09	0.514	0.496	0.514	0.487	+0.61%	8	120,000	59,280
2020-11-06	0.504	0.493	0.508	0.48	+0.41%	19	240,000	119,300
2020-11-05	0.492	0.491	0.492	0.478	-1.01%	6	70,000	34,100
2020-11-03	0.495	0.496	0.496	0.469	-0.80%	18	270,000	129,160
2020-11-02	0.5	0.5	0.5	0.5	+3.52%	1	10,000	5,000
2020-10-30	0.503	0.483	0.514	0.483	-3.40%	14	140,000	69,980
2020-10-29	0.507	0.5	0.507	0.49	+4.17%	8	80,000	40,040
2020-10-27	0.475	0.48	0.48	0.475	-3.03%	2	20,000	9,550
2020-10-21	0.463	0.495	0.499	0.463	+7.61%	16	170,000	81,930
2020-10-20	0.477	0.46	0.479	0.46	-2.13%	17	170,000	79,810
2020-10-19	0.475	0.47	0.482	0.47	-1.05%	5	50,000	23,830
2020-10-16	0.475	0.475	0.475	0.475	-1.86%	1	10,000	4,750
2020-10-15	0.482	0.484	0.488	0.47	-1.22%	69	800,000	383,770
2020-10-14	0.49	0.49	0.49	0.49	-0.81%	1	10,000	4,900
2020-10-13	0.489	0.494	0.5	0.486	-1.00%	13	180,000	88,050
2020-10-12	0.489	0.499	0.499	0.489	+0.60%	4	40,000	19,770
2020-10-09	0.5	0.496	0.5	0.488	+1.22%	12	200,000	98,080
2020-10-08	0.501	0.49	0.501	0.49	-2.78%	11	150,000	74,400
2020-10-07	0.475	0.504	0.504	0.475	+0.40%	6	60,000	29,690
2020-10-06	0.5	0.502	0.519	0.482	+0.40%	43	540,000	268,800
2020-10-05	0.519	0.5	0.523	0.493	-4.94%	58	960,000	483,360
2020-10-02	0.483	0.526	0.58	0.483	+6.05%	221	3,280,000	1,748,440
2020-10-01	0.5	0.496	0.5	0.48	+1.02%	17	470,000	232,620
2020-09-30	0.494	0.491	0.494	0.49	-1.80%	11	140,000	68,890
2020-09-29	0.506	0.5	0.506	0.492	-3.47%	32	460,000	229,960
2020-09-28	0.525	0.518	0.525	0.502	+0.97%	10	140,000	71,120
2020-09-25	0.504	0.513	0.514	0.503	-1.16%	12	170,000	86,450
2020-09-24	0.512	0.519	0.519	0.51	-1.89%	10	190,000	97,360
2020-09-23	0.527	0.529	0.536	0.52	-1.12%	8	90,000	47,340
2020-09-22	0.511	0.535	0.535	0.511	+3.08%	6	60,000	31,300
2020-09-21	0.532	0.519	0.575	0.512	-1.70%	64	760,000	413,120
2020-09-18	0.516	0.528	0.529	0.516	-0.38%	7	80,000	41,760
2020-09-17	0.52	0.53	0.537	0.51	-1.67%	36	1,100,000	578,360
2020-09-16	0.524	0.539	0.539	0.524	-1.10%	7	70,000	37,320
2020-09-15	0.521	0.545	0.545	0.521	+0.93%	6	110,000	58,900
2020-09-14	0.52	0.54	0.547	0.52	-0.92%	14	210,000	111,620
2020-09-11	0.538	0.545	0.549	0.527	+3.22%	30	330,000	177,700
2020-09-10	0.545	0.528	0.545	0.521	-1.31%	26	360,000	191,960
2020-09-09	0.521	0.535	0.63	0.514	+0.56%	276	3,730,000	2,120,000
2020-09-08	0.521	0.532	0.538	0.518	-2.74%	53	1,140,000	597,460
2020-09-07	0.544	0.547	0.547	0.527	+2.63%	9	100,000	53,600
2020-09-04	0.554	0.533	0.565	0.532	-5.83%	60	770,000	420,190
2020-09-03	0.626	0.566	0.626	0.558	-8.12%	51	880,000	520,700
2020-09-02	0.612	0.616	0.629	0.61	-0.96%	10	110,000	67,800
2020-09-01	0.63	0.622	0.633	0.607	+0.16%	19	250,000	154,560
2020-08-31	0.621	0.621	0.645	0.604	+2.81%	68	930,000	575,190
2020-08-28	0.618	0.604	0.628	0.6	-4.58%	49	640,000	392,050
2020-08-27	0.62	0.633	0.65	0.612	+0.16%	83	1,270,000	799,100
2020-08-26	0.637	0.632	0.724	0.632	-2.47%	294	3,870,000	2,627,210
2020-08-25	0.633	0.648	0.649	0.612	+2.21%	82	1,050,000	662,900
2020-08-24	0.628	0.634	0.638	0.606	+1.12%	95	1,520,000	943,830
2020-08-21	0.613	0.627	0.708	0.612	+1.13%	525	7,670,000	5,085,130
2020-08-20	0.713	0.62	0.714	0.608	-10.92%	360	4,760,000	3,069,980
2020-08-19	0.695	0.696	0.862	0.64	-1.28%	3281	62,990,000	46,633,450
2020-08-18	0.567	0.705	0.753	0.5	+29.36%	1583	34,130,000	23,538,340
2020-08-17	0.43	0.545	0.588	0.413	+27.63%	1135	22,980,000	11,687,480
2020-08-14	0.435	0.427	0.461	0.424	-0.47%	159	2,150,000	954,520
2020-08-13	0.458	0.429	0.475	0.423	-4.03%	227	5,930,000	2,599,680
2020-08-12	0.465	0.447	0.505	0.431	-4.08%	529	11,050,000	5,181,090
2020-08-11	0.55	0.466	0.72	0.4	-9.51%	1016	25,010,000	13,442,220
2020-08-10	0.4	0.515	0.529	0.39	+22.62%	239	6,400,000	2,793,880
2020-08-07	0.383	0.42	0.425	0.372	+7.97%	95	2,210,000	868,610
2020-08-06	0.373	0.389	0.439	0.367	+4.29%	587	17,280,000	6,884,360
2020-08-05	0.344	0.373	0.46	0.343	+8.43%	1226	31,780,000	12,965,060
2020-08-04	0.353	0.344	0.353	0.344	-4.44%	4	130,000	45,720
2020-08-03	0.36	0.36	0.36	0.36	-0.83%	2	40,000	14,400
2020-07-31	0.375	0.363	0.418	0.338	+2.25%	155	6,180,000	2,322,470
2020-07-30	0.331	0.355	0.417	0.329	+15.64%	828	22,030,000	8,227,770
2020-07-29	0.302	0.307	0.322	0.297	+0.33%	58	1,170,000	365,760
2020-07-28	0.295	0.306	0.306	0.29	+3.38%	28	300,000	89,360
2020-07-27	0.296	0.296	0.296	0.296	-1.00%	2	20,000	5,920
2020-07-24	0.307	0.299	0.307	0.297	-2.29%	13	220,000	66,090
2020-07-23	0.307	0.306	0.319	0.302	+0.66%	56	1,010,000	310,250
2020-07-22	0.298	0.304	0.304	0.298	+3.40%	9	150,000	45,150
2020-07-21	0.3	0.294	0.3	0.29	-1.34%	10	110,000	32,360
2020-07-20	0.299	0.298	0.302	0.294	+0.68%	10	110,000	32,850
2020-07-17	0.295	0.296	0.296	0.294	-0.67%	8	150,000	44,330
2020-07-16	0.294	0.298	0.298	0.294	+1.71%	3	30,000	8,880
2020-07-15	0.299	0.293	0.299	0.292	-0.68%	9	120,000	35,380
2020-07-14	0.308	0.295	0.308	0.286	-4.84%	50	1,560,000	456,910
2020-07-13	0.312	0.31	0.322	0.295	-2.82%	155	3,440,000	1,052,160
2020-07-10	0.311	0.319	0.319	0.308	+2.57%	8	220,000	68,890
2020-07-09	0.315	0.311	0.315	0.306	-1.89%	12	250,000	77,420
2020-07-08	0.314	0.317	0.317	0.308	-2.16%	16	220,000	68,680
2020-07-07	0.303	0.324	0.348	0.3	+5.19%	99	2,870,000	907,660
2020-07-06	0.307	0.308	0.346	0.3	+2.67%	152	2,600,000	828,760
2020-07-03	0.296	0.3	0.302	0.295	-0.66%	6	70,000	20,940
2020-07-02	0.3	0.302	0.302	0.291	+1.00%	19	320,000	95,450
2020-06-30	0.292	0.299	0.3	0.292	+0.67%	16	230,000	68,440
2020-06-29	0.3	0.297	0.3	0.278	+0.68%	72	1,000,000	286,310
2020-06-26	0.317	0.295	0.32	0.295	-5.45%	65	1,320,000	403,680
2020-06-25	0.3	0.312	0.324	0.291	+4.00%	129	2,470,000	766,840
2020-06-23	0.32	0.3	0.32	0.288	-1.64%	67	1,520,000	453,660
2020-06-22	0.317	0.305	0.328	0.3	-3.17%	84	1,580,000	494,660
2020-06-19	0.322	0.315	0.37	0.302	-2.48%	361	7,830,000	2,674,140
2020-06-18	0.305	0.323	0.349	0.288	+12.94%	340	5,760,000	1,844,950
2020-06-17	0.286	0.286	0.286	0.286	-1.38%	7	150,000	42,900
2020-06-15	0.29	0.29	0.29	0.29	-1.36%	2	20,000	5,800
2020-06-11	0.294	0.294	0.294	0.294	+1.73%	1	10,000	2,940
2020-06-10	0.295	0.289	0.295	0.289	-2.03%	2	90,000	26,070
2020-06-09	0.292	0.295	0.306	0.281	+5.73%	49	870,000	253,920
2020-06-08	0.28	0.279	0.285	0.272	-1.06%	20	260,000	71,710
2020-06-05	0.282	0.282	0.282	0.282	-3.75%	3	30,000	8,460
2020-06-04	0.276	0.293	0.293	0.276	+2.81%	7	80,000	23,130
2020-06-03	0.285	0.285	0.285	0.285	-0.35%	1	10,000	2,850
2020-06-02	0.301	0.286	0.309	0.273	-2.39%	63	970,000	281,610
2020-06-01	0.302	0.293	0.302	0.293	-1.01%	6	60,000	17,780
2020-05-29	0.3	0.296	0.317	0.293	+1.72%	65	790,000	241,770
2020-05-28	0.291	0.291	0.291	0.291	-3.00%	1	10,000	2,910
2020-05-27	0.297	0.3	0.301	0.297	+2.39%	6	70,000	20,930
2020-05-26	0.303	0.293	0.32	0.291	-2.33%	36	1,290,000	381,450
2020-05-22	0.287	0.3	0.3	0.287	+2.04%	2	20,000	5,870
2020-05-21	0.304	0.294	0.305	0.276	-3.29%	51	3,120,000	888,040
2020-05-20	0.286	0.304	0.304	0.271	+1.67%	26	650,000	185,970
2020-05-18	0.306	0.299	0.306	0.285	+4.91%	5	50,000	14,910
2020-05-15	0.287	0.285	0.291	0.285	-4.04%	7	80,000	23,020
2020-05-14	0.296	0.297	0.297	0.281	-1.00%	26	1,340,000	385,950
2020-05-13	0.282	0.3	0.308	0.28	+4.90%	52	1,030,000	304,080
2020-05-12	0.303	0.286	0.303	0.28	-4.03%	40	800,000	230,440
2020-05-08	0.32	0.298	0.32	0.277	-12.35%	114	1,480,000	434,690
2020-05-07	0.255	0.34	0.354	0.254	+34.39%	1166	26,880,000	8,828,710
2020-05-06	0.262	0.253	0.268	0.253	-2.69%	15	740,000	191,750
2020-05-05	0.241	0.26	0.28	0.241	0.00%	24	2,030,000	554,140
2020-05-04	0.26	0.26	0.26	0.26	0.00%	6	420,000	109,200
2020-04-30	0.259	0.26	0.26	0.259	+1.96%	2	20,000	5,190
2020-04-29	0.249	0.255	0.255	0.249	+2.00%	3	30,000	7,530
2020-04-28	0.238	0.25	0.267	0.238	-1.57%	22	280,000	71,000
2020-04-27	0.248	0.254	0.274	0.248	+6.72%	22	870,000	220,350
2020-04-24	0.233	0.238	0.249	0.233	+0.42%	5	150,000	35,610
2020-04-23	0.237	0.237	0.246	0.237	0.00%	3	30,000	7,200
2020-04-21	0.239	0.237	0.239	0.237	-3.27%	2	120,000	28,460
2020-04-17	0.25	0.245	0.25	0.245	-1.61%	5	80,000	19,870
2020-04-16	0.249	0.249	0.249	0.249	-0.40%	1	10,000	2,490
2020-04-15	0.25	0.25	0.25	0.25	-2.34%	1	10,000	2,500
2020-04-13	0.256	0.256	0.256	0.256	-0.39%	1	10,000	2,560
2020-04-10	0.257	0.257	0.257	0.257	+0.78%	1	10,000	2,570
2020-04-09	0.255	0.255	0.255	0.255	+2.00%	1	10,000	2,550
2020-04-08	0.247	0.25	0.25	0.247	-2.72%	7	90,000	22,470
2020-04-07	0.239	0.257	0.257	0.238	+2.80%	4	40,000	9,890
2020-04-06	0.248	0.25	0.25	0.248	+3.73%	3	30,000	7,480
2020-04-03	0.24	0.241	0.241	0.24	-3.60%	2	20,000	4,810
2020-04-02	0.241	0.25	0.255	0.239	+3.31%	21	460,000	111,480
2020-04-01	0.239	0.242	0.268	0.239	+0.41%	8	100,000	26,140
2020-03-31	0.241	0.241	0.241	0.241	+2.99%	1	10,000	2,410
2020-03-30	0.234	0.234	0.234	0.234	-2.09%	1	10,000	2,340
2020-03-27	0.261	0.239	0.261	0.239	-0.42%	5	170,000	43,930
2020-03-25	0.23	0.24	0.27	0.23	+3.90%	22	320,000	77,910
2020-03-24	0.223	0.231	0.251	0.223	+8.96%	17	500,000	119,230
2020-03-20	0.276	0.212	0.276	0.21	+4.43%	11	110,000	25,850
2020-03-19	0.206	0.203	0.206	0.203	+0.50%	4	320,000	65,030
2020-03-18	0.21	0.202	0.21	0.199	-3.81%	9	120,000	24,320
2020-03-17	0.21	0.21	0.21	0.21	-5.41%	2	20,000	4,200
2020-03-16	0.229	0.222	0.229	0.199	+2.30%	12	210,000	44,760
2020-03-13	0.217	0.217	0.217	0.217	0.00%	1	10,000	2,170
2020-03-12	0.21	0.217	0.22	0.21	-3.56%	11	230,000	50,340
2020-03-11	0.245	0.225	0.245	0.225	0.00%	16	1,030,000	232,390
2020-03-10	0.236	0.225	0.236	0.225	-3.43%	10	120,000	27,190
2020-03-06	0.233	0.233	0.233	0.233	-0.85%	1	10,000	2,330
2020-03-05	0.246	0.235	0.246	0.235	-2.89%	4	100,000	23,610
2020-03-03	0.244	0.242	0.244	0.24	+2.98%	3	30,000	7,260
2020-03-02	0.246	0.235	0.248	0.235	+3.52%	6	80,000	19,500
2020-02-28	0.245	0.227	0.245	0.225	-9.20%	31	790,000	185,650
2020-02-27	0.26	0.25	0.26	0.245	0.00%	10	210,000	52,540
2020-02-26	0.251	0.25	0.258	0.246	0.00%	24	1,820,000	458,860
2020-02-25	0.246	0.25	0.258	0.245	-3.85%	14	770,000	194,610
2020-02-21	0.242	0.26	0.265	0.242	+3.17%	18	470,000	120,400
2020-02-20	0.253	0.252	0.253	0.252	+0.40%	4	60,000	15,130
2020-02-18	0.252	0.251	0.252	0.251	-3.83%	8	160,000	40,190
2020-02-17	0.26	0.261	0.261	0.26	+0.38%	5	380,000	98,810
2020-02-14	0.267	0.26	0.283	0.26	0.00%	97	3,950,000	1,074,220
2020-02-13	0.24	0.26	0.266	0.24	+1.17%	20	580,000	149,330
2020-02-12	0.255	0.257	0.257	0.245	+2.80%	24	840,000	212,140
2020-02-11	0.239	0.25	0.25	0.239	+4.60%	25	1,260,000	309,720
2020-02-10	0.239	0.239	0.239	0.233	+0.42%	11	210,000	49,750
2020-02-07	0.238	0.238	0.238	0.238	+1.28%	1	10,000	2,380
2020-02-06	0.235	0.235	0.24	0.23	+1.29%	18	370,000	87,940
2020-02-05	0.233	0.232	0.233	0.217	-0.43%	22	420,000	94,540
2020-02-04	0.234	0.233	0.242	0.233	-0.85%	9	250,000	58,500
2020-02-03	0.234	0.235	0.235	0.233	0.00%	7	1,460,000	340,680
2020-01-31	0.236	0.235	0.24	0.235	-1.26%	5	70,000	16,550
2020-01-30	0.242	0.238	0.242	0.238	-0.83%	2	20,000	4,800
2020-01-29	0.24	0.24	0.24	0.24	+0.42%	3	60,000	14,400
2020-01-28	0.24	0.239	0.243	0.239	0.00%	7	570,000	138,190
2020-01-27	0.234	0.239	0.239	0.234	+2.14%	8	270,000	63,520
2020-01-23	0.237	0.234	0.238	0.234	0.00%	11	120,000	28,380
2020-01-22	0.232	0.234	0.238	0.232	-0.43%	8	120,000	28,230
2020-01-21	0.233	0.235	0.236	0.23	-1.26%	12	180,000	41,680
2020-01-20	0.232	0.238	0.238	0.231	+0.42%	16	740,000	172,360
2020-01-17	0.235	0.237	0.237	0.233	-0.42%	12	450,000	105,790
2020-01-16	0.234	0.238	0.239	0.233	0.00%	19	700,000	166,230
2020-01-15	0.227	0.238	0.239	0.227	+4.39%	17	310,000	73,190
2020-01-14	0.222	0.228	0.228	0.222	-0.44%	5	100,000	22,500
2020-01-13	0.229	0.229	0.229	0.229	+4.09%	4	60,000	13,740
2020-01-10	0.223	0.22	0.228	0.22	-2.22%	8	140,000	31,380
2020-01-09	0.225	0.225	0.225	0.223	0.00%	6	280,000	62,960
2020-01-06	0.221	0.225	0.225	0.22	+1.81%	13	150,000	33,390
2020-01-03	0.216	0.221	0.221	0.216	0.00%	6	70,000	15,230

Архив котировок акции RTSBP по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014